Markets - Grains
Underlying Price: 4.6250
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.085774 | ... | ... | 1.3300 | 0 | 1.3300 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022088 |
| -0.082879 | ... | ... | 1.2300 | 0 | 1.2300 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021791 |
| -0.079922 | ... | ... | 1.1300 | 0 | 1.1300 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021468 |
| -0.076894 | ... | ... | 1.0300 | 0 | 1.0300 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021117 |
| -0.075349 | ... | ... | 0.9800 | 0 | 0.9800 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020928 |
| -0.07378 | ... | ... | 0.9300 | 0 | 0.9300 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020729 |
| -0.072186 | ... | ... | 0.8800 | 0 | 0.8800 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02052 |
| -0.070562 | ... | ... | 0.8300 | 0 | 0.8300 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0203 |
| -0.068904 | ... | ... | 0.7800 | 0 | 0.7800 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020065 |
| -0.067209 | ... | ... | 0.7300 | 0 | 0.7300 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019816 |
| -0.06547 | ... | ... | 0.6800 | 0 | 0.6800 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019551 |
| -0.06368 | ... | ... | 0.6300 | 0 | 0.6300 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019264 |
| -0.061832 | ... | ... | 0.5800 | 0 | 0.5800 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018957 |
| -0.059912 | ... | ... | 0.5300 | 0 | 0.5300 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018622 |
| -0.067226 | ... | ... | 0.4813 | 0 | 0.4813 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018256 |
| -0.064857 | ... | ... | 0.4313 | 0 | 0.4313 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017851 |
| -0.053558 | ... | ... | 0.3800 | 0 | 0.3800 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0174 |
| -0.059581 | ... | ... | 0.3313 | 0 | 0.3313 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028966 |
| -0.064145 | ... | ... | 0.2825 | 0 | 0.2825 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02785 |
| -0.067064 | ... | ... | 0.2338 | 0 | 0.2338 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035932 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| -0.073705 | ... | ... | 0.1863 | 0 | 0.1863 | 4450 | 0.0063 | 0 | 0.0063 | ... | ... | -0.048639 |
| -0.077752 | ... | ... | 0.1775 | 0 | 0.1775 | 4460 | 0.0075 | 0 | 0.0075 | ... | ... | -0.054418 |
| -0.081339 | ... | ... | 0.1688 | 0 | 0.1688 | 4470 | 0.0088 | 0 | 0.0088 | ... | ... | -0.059516 |
| -0.084477 | ... | ... | 0.1600 | 0 | 0.1600 | 4480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.063999 |
| -0.087171 | ... | ... | 0.1513 | 0 | 0.1513 | 4490 | 0.0113 | 0 | 0.0113 | ... | ... | -0.0679 |
| -0.089422 | ... | ... | 0.1425 | 0 | 0.1425 | 4500 | 0.0138 | 0 | 0.0138 | ... | ... | -0.076045 |
| -0.095307 | ... | ... | 0.1350 | 0 | 0.1350 | 4510 | 0.0150 | 0 | 0.0150 | ... | ... | -0.078577 |
| -0.096463 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.08476 |
| -0.100813 | ... | ... | 0.1188 | 0 | 0.1188 | 4530 | 0.0188 | 0 | 0.0188 | ... | ... | -0.086034 |
| -0.104314 | ... | ... | 0.1113 | 0 | 0.1113 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.090452 |
| -0.110223 | ... | ... | 0.1050 | 0 | 0.1050 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | -0.097301 |
| -0.111911 | ... | ... | 0.0975 | 0 | 0.0975 | 4560 | 0.0275 | 0 | 0.0275 | ... | ... | -0.099623 |
| -0.112783 | ... | ... | 0.0900 | 0 | 0.0900 | 4570 | 0.0300 | 0 | 0.0300 | ... | ... | -0.101036 |
| -0.115654 | ... | ... | 0.0838 | 0 | 0.0838 | 4580 | 0.0338 | 0 | 0.0338 | ... | ... | -0.104414 |
| -0.117459 | ... | ... | 0.0775 | 0 | 0.0775 | 4590 | 0.0375 | 0 | 0.0375 | ... | ... | -0.106604 |
| -0.118208 | ... | ... | 0.0713 | 0 | 0.0713 | 4600 | 0.0413 | 0 | 0.0413 | ... | ... | -0.107623 |
| -0.117888 | ... | ... | 0.0650 | 0 | 0.0650 | 4610 | 0.0450 | 0 | 0.0450 | ... | ... | -0.107471 |
| -0.119065 | ... | ... | 0.0600 | 0 | 0.0600 | 4620 | 0.0500 | 0 | 0.0500 | ... | ... | -0.10871 |
| -0.116494 | ... | ... | 0.0538 | 0 | 0.0538 | 4630 | 0.0538 | 0 | 0.0538 | ... | ... | -0.10609 |
| -0.117961 | ... | ... | 0.0500 | 0 | 0.0500 | 4640 | 0.0600 | 0 | 0.0600 | ... | ... | -0.107399 |
| -0.115656 | ... | ... | 0.0450 | 0 | 0.0450 | 4650 | 0.0650 | 0 | 0.0650 | ... | ... | -0.104819 |
| -0.114878 | ... | ... | 0.0413 | 0 | 0.0413 | 4660 | 0.0713 | 0 | 0.0713 | ... | ... | -0.10367 |
| -0.113013 | ... | ... | 0.0375 | 0 | 0.0375 | 4670 | 0.0775 | 0 | 0.0775 | ... | ... | -0.101327 |
| -0.110048 | ... | ... | 0.0338 | 0 | 0.0338 | 4680 | 0.0838 | 0 | 0.0838 | ... | ... | -0.097767 |
| -0.109072 | ... | ... | 0.0313 | 0 | 0.0313 | 4690 | 0.0913 | 0 | 0.0913 | ... | ... | -0.096173 |
| -0.107253 | ... | ... | 0.0288 | 0 | 0.0288 | 4700 | 0.0975 | 0 | 0.0975 | ... | ... | -0.090218 |
| -0.101132 | ... | ... | 0.0250 | 0 | 0.0250 | 4710 | 0.1050 | 0 | 0.1050 | ... | ... | -0.086541 |
| -0.101092 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.1125 | 0 | 0.1125 | ... | ... | -0.08187 |
| -0.096726 | ... | ... | 0.0213 | 0 | 0.0213 | 4730 | 0.1213 | 0 | 0.1213 | ... | ... | -0.080398 |
| -0.091454 | ... | ... | 0.0188 | 0 | 0.0188 | 4740 | 0.1288 | 0 | 0.1288 | ... | ... | -0.073922 |
| -0.089623 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.1375 | 0 | 0.1375 | ... | ... | -0.071167 |
| -0.082693 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.1450 | 0 | 0.1450 | ... | ... | -0.062648 |
| -0.079695 | ... | ... | 0.0138 | 0 | 0.0138 | 4770 | 0.1538 | 0 | 0.1538 | ... | ... | -0.058481 |
| -0.076219 | ... | ... | 0.0125 | 0 | 0.0125 | 4780 | 0.1625 | 0 | 0.1625 | ... | ... | -0.053715 |
| -0.07225 | ... | ... | 0.0113 | 0 | 0.0113 | 4790 | 0.1713 | 0 | 0.1713 | ... | ... | -0.048299 |
| -0.067768 | ... | ... | 0.0100 | 0 | 0.0100 | 4800 | 0.1800 | 0 | 0.1800 | ... | ... | -0.042157 |
| -0.062745 | ... | ... | 0.0088 | 0 | 0.0088 | 4810 | 0.1888 | 0 | 0.1888 | ... | ... | -0.03517 |
| -0.063729 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1975 | 0 | 0.1975 | ... | ... | -0.027128 |
| -0.057964 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.2075 | 0 | 0.2075 | ... | ... | -0.027577 |
| -0.051556 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.2163 | 0 | 0.2163 | ... | ... | -0.017947 |
| -0.052211 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.2263 | 0 | 0.2263 | ... | ... | -0.01827 |
| -0.052843 | ... | ... | 0.0063 | 0 | 0.0063 | 4860 | 0.2350 | 0 | 0.2350 | ... | ... | -0.005937 |
| -0.045423 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.2450 | 0 | 0.2450 | ... | ... | -0.006189 |
| -0.045909 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.2538 | 0 | 0.2538 | ... | ... | 0.002485 |
| -0.046379 | ... | ... | 0.0050 | 0 | 0.0050 | 4890 | 0.2638 | 0 | 0.2638 | ... | ... | 0.002582 |
| -0.037823 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2738 | 0 | 0.2738 | ... | ... | 0.00268 |
| -0.038164 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2838 | 0 | 0.2838 | ... | ... | 0.002777 |
| -0.039429 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.3225 | 0 | 0.3225 | ... | ... | 0.003167 |
| -0.029936 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3725 | 0 | 0.3725 | ... | ... | 0.003654 |
| -0.030793 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4213 | 0 | 0.4213 | ... | ... | 0.004141 |
| -0.031563 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.4713 | 0 | 0.4713 | ... | ... | 0.004629 |
| -0.032261 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.5213 | 0 | 0.5213 | ... | ... | 0.005116 |
| -0.018958 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5713 | 0 | 0.5713 | ... | ... | 0.005603 |
| -0.019266 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6200 | 0 | 0.6200 | ... | ... | 0.00609 |
| -0.019553 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6700 | 0 | 0.6700 | ... | ... | 0.006577 |
| -0.019819 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7200 | 0 | 0.7200 | ... | ... | 0.007065 |
| -0.020068 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7700 | 0 | 0.7700 | ... | ... | 0.007552 |
| -0.020305 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8200 | 0 | 0.8200 | ... | ... | 0.008039 |
| -0.020524 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8700 | 0 | 0.8700 | ... | ... | 0.008526 |
| -0.020734 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9200 | 0 | 0.9200 | ... | ... | 0.009013 |
| -0.020935 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9700 | 0 | 0.9700 | ... | ... | 0.009501 |
| -0.021123 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0200 | 0 | 1.0200 | ... | ... | 0.009988 |
| -0.021304 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0700 | 0 | 1.0700 | ... | ... | 0.010475 |
| -0.021644 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1700 | 0 | 1.1700 | ... | ... | 0.011449 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.